Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Utility and Corporate Bd Trust (NY: DUC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.298 6.327 6.265 6.270 81,886 -0.02(-0.38%)
Dec 29, 2005 6.318 6.318 6.255 6.294 123,452 +0.03(+0.54%)
Dec 28, 2005 6.279 6.313 6.212 6.260 103,292 -0.03(-0.54%)
Dec 27, 2005 6.308 6.313 6.231 6.294 80,846 -0.00(-0.08%)
Dec 23, 2005 6.279 6.337 6.269 6.298 68,584 -0.01(-0.23%)
Dec 22, 2005 6.265 6.370 6.265 6.313 67,753 +0.04(+0.61%)
Dec 21, 2005 6.255 6.303 6.164 6.274 123,452 +0.01(+0.15%)
Dec 20, 2005 6.318 6.366 6.260 6.265 152,757 -0.08(-1.21%)
Dec 19, 2005 6.375 6.385 6.289 6.342 60,063 -0.02(-0.30%)
Dec 16, 2005 6.361 6.390 6.318 6.361 65,883 -0.02(-0.38%)
Dec 15, 2005 6.361 6.399 6.308 6.385 89,783 +0.00(+0.08%)
Dec 14, 2005 6.395 6.404 6.375 6.380 70,455 -0.00(-0.08%)
Dec 13, 2005 6.366 6.390 6.303 6.385 75,651 -0.02(-0.30%)
Dec 12, 2005 6.423 6.447 6.399 6.404 86,042 -0.02(-0.30%)
Dec 09, 2005 6.496 6.520 6.409 6.423 45,515 -0.11(-1.62%)
Dec 08, 2005 6.409 6.539 6.409 6.529 69,831 +0.13(+2.03%)
Dec 07, 2005 6.447 6.472 6.385 6.399 78,976 -0.06(-0.89%)
Dec 06, 2005 6.496 6.529 6.447 6.457 90,199 -0.05(-0.74%)
Dec 05, 2005 6.524 6.544 6.496 6.505 58,608 -0.06(-0.95%)
Dec 02, 2005 6.544 6.592 6.500 6.568 62,765 -0.01(-0.15%)
Dec 01, 2005 6.520 6.577 6.505 6.577 70,871 -0.00(-0.07%)
Nov 30, 2005 6.601 6.606 6.544 6.582 65,883 +0.02(+0.37%)
Nov 29, 2005 6.573 6.577 6.500 6.558 42,397 +0.01(+0.15%)
Nov 28, 2005 6.500 6.582 6.500 6.549 69,831 -0.00(-0.07%)
Nov 25, 2005 6.486 6.563 6.486 6.553 15,587 +0.07(+1.04%)
Nov 23, 2005 6.496 6.520 6.433 6.486 61,310 -0.01(-0.22%)
Nov 22, 2005 6.520 6.553 6.447 6.500 88,744 -0.05(-0.73%)
Nov 21, 2005 6.496 6.563 6.478 6.549 43,229 +0.00(+0.07%)
Nov 18, 2005 6.500 6.549 6.456 6.544 72,325 +0.01(+0.15%)
Nov 17, 2005 6.553 6.554 6.428 6.534 32,629 -0.02(-0.29%)
Nov 16, 2005 6.606 6.664 6.553 6.553 44,060 -0.02(-0.37%)
Nov 15, 2005 6.510 6.582 6.472 6.577 41,566 +0.07(+1.03%)
Nov 14, 2005 6.472 6.590 6.472 6.510 55,075 +0.01(+0.22%)
Nov 11, 2005 6.496 6.534 6.472 6.496 51,334 -0.02(-0.37%)
Nov 10, 2005 6.496 6.558 6.496 6.520 71,078 -0.04(-0.66%)
Nov 09, 2005 6.549 6.587 6.544 6.563 43,229 -0.02(-0.37%)
Nov 08, 2005 6.582 6.640 6.568 6.587 61,310 -0.04(-0.58%)
Nov 07, 2005 6.731 6.784 6.544 6.626 197,856 -0.12(-1.78%)
Nov 04, 2005 6.765 6.789 6.722 6.746 67,753 -0.02(-0.29%)
Nov 03, 2005 6.779 6.823 6.736 6.766 28,265 -0.04(-0.56%)
Nov 02, 2005 6.784 6.832 6.779 6.804 18,497 -0.00(-0.07%)
Nov 01, 2005 6.842 6.847 6.760 6.808 30,551 -0.03(-0.49%)
Oct 31, 2005 6.866 6.866 6.760 6.842 46,762 +0.02(+0.28%)
Oct 28, 2005 6.799 6.948 6.797 6.823 48,009 -0.00(-0.07%)
Oct 27, 2005 6.924 6.948 6.784 6.828 30,967 -0.08(-1.12%)
Oct 26, 2005 6.881 6.919 6.800 6.905 47,385 +0.07(+1.06%)
Oct 25, 2005 6.799 6.929 6.731 6.832 51,750 +0.05(+0.78%)
Oct 24, 2005 6.693 6.779 6.693 6.779 28,888 +0.07(+1.00%)
Oct 21, 2005 6.736 6.736 6.621 6.712 51,542 -0.01(-0.14%)
Oct 20, 2005 6.731 6.736 6.678 6.722 39,488 -0.01(-0.14%)
Oct 19, 2005 6.702 6.760 6.681 6.731 41,358 +0.03(+0.50%)
Oct 18, 2005 6.736 6.784 6.693 6.698 39,280 +0.00(+0.07%)
Oct 17, 2005 6.823 6.823 6.693 6.693 44,060 -0.15(-2.25%)
Oct 14, 2005 6.856 6.905 6.784 6.847 52,789 -0.04(-0.63%)
Oct 13, 2005 6.938 6.938 6.861 6.890 52,166 -0.06(-0.83%)
Oct 12, 2005 6.986 7.015 6.938 6.948 48,217 -0.08(-1.10%)
Oct 11, 2005 6.977 7.025 6.977 7.025 40,319 +0.03(+0.48%)
Oct 10, 2005 7.039 7.039 6.962 6.991 56,946 -0.03(-0.48%)
Oct 07, 2005 6.996 7.059 6.996 7.025 44,684 +0.02(+0.34%)
Oct 06, 2005 6.982 7.001 6.982 7.001 34,708 +0.02(+0.28%)
Oct 05, 2005 7.015 7.015 6.977 6.982 11,430 -0.02(-0.27%)
Oct 04, 2005 6.986 7.001 6.977 7.001 49,672 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.